var BIT_TEST_DATA3 = {
    "status": "ok",
    "ch": "market.btcusdt.kline.1day",
    "ts": 1570511842796,
    "data": [
        {
            "id": 1570464000,
            "open": 8176.380000000000000000,
            "close": 8215.000000000000000000,
            "low": 8135.500000000000000000,
            "high": 8325.000000000000000000,
            "amount": 15916.816873896290400515,
            "vol": 131161622.370759679299957549790000000000000000,
            "count": 202568
        },
        {
            "id": 1570377600,
            "open": 8007.290000000000000000,
            "close": 8177.720000000000000000,
            "high": 8213.000000000000000000,
            "low": 7765.000000000000000000,
            "vol": 230354043.762016063149025460,
            "amount": 28943.208765742818324949,
            "count": 268581
        },
        {
            "id": 1570291200,
            "open": 8080.650000000000000000,
            "close": 8007.920000000000000000,
            "high": 8179.920000000000000000,
            "low": 7860.510000000000000000,
            "vol": 188415230.462968949596417832,
            "amount": 23548.315199595499162301,
            "count": 193072
        },
        {
            "id": 1570204800,
            "open": 8148.160000000000000000,
            "close": 8082.900000000000000000,
            "high": 8215.600000000000000000,
            "low": 8013.080000000000000000,
            "vol": 107719892.350529908488102599,
            "amount": 13278.727015088054595529,
            "count": 137045
        },
        {
            "id": 1570118400,
            "open": 8110.140000000000000000,
            "close": 8148.980000000000000000,
            "high": 8280.000000000000000000,
            "low": 8002.080000000000000000,
            "vol": 172169013.164266204137087900,
            "amount": 21162.362743960776216462,
            "count": 187094
        },
        {
            "id": 1570032000,
            "open": 8235.000000000000000000,
            "close": 8110.140000000000000000,
            "high": 8388.980000000000000000,
            "low": 8068.660000000000000000,
            "vol": 197528845.728951035987333529,
            "amount": 23978.660437337019026952,
            "count": 199954
        },
        {
            "id": 1569945600,
            "open": 8359.990000000000000000,
            "close": 8235.000000000000000000,
            "high": 8495.000000000000000000,
            "low": 8152.080000000000000000,
            "vol": 194101399.111244946328001238,
            "amount": 23452.710502646422372706,
            "count": 184206
        },
        {
            "id": 1569859200,
            "open": 8283.840000000000000000,
            "close": 8360.000000000000000000,
            "high": 8498.760000000000000000,
            "low": 8166.180000000000000000,
            "vol": 244840011.352029517032341937,
            "amount": 29399.080373864458649709,
            "count": 257481
        },
        {
            "id": 1569772800,
            "open": 7966.600000000000000000,
            "close": 8284.660000000000000000,
            "high": 8300.000000000000000000,
            "low": 7716.000000000000000000,
            "vol": 384783175.722782674537950962,
            "amount": 48234.377405631366903981,
            "count": 335671
        },
        {
            "id": 1569686400,
            "open": 8069.830000000000000000,
            "close": 7966.980000000000000000,
            "high": 8320.000000000000000000,
            "low": 7891.060000000000000000,
            "vol": 239396639.592610210988017079,
            "amount": 29566.863424256996269901,
            "count": 226608
        },
        {
            "id": 1569600000,
            "open": 7981.100000000000000000,
            "close": 8069.830000000000000000,
            "high": 8257.000000000000000000,
            "low": 7935.930000000000000000,
            "vol": 206776205.991216351025005875,
            "amount": 25479.464114480329351790,
            "count": 223878
        },
        {
            "id": 1569513600,
            "open": 7931.240000000000000000,
            "close": 7981.090000000000000000,
            "high": 8166.030000000000000000,
            "low": 7750.010000000000000000,
            "vol": 406127243.870431913944196329,
            "amount": 50816.977523540336418893,
            "count": 376400
        },
        {
            "id": 1569427200,
            "open": 8296.910000000000000000,
            "close": 7930.710000000000000000,
            "high": 8624.870000000000000000,
            "low": 7880.000000000000000000,
            "vol": 381508946.103649911613330918,
            "amount": 45943.745412874771568523,
            "count": 321066
        },
        {
            "id": 1569340800,
            "open": 9529.300000000000000000,
            "close": 8295.980000000000000000,
            "high": 9600.000000000000000000,
            "low": 7700.000000000000000000,
            "vol": 914514515.303091470311155519,
            "amount": 107167.005145735902999480,
            "count": 753652
        },
        {
            "id": 1569254400,
            "open": 9869.000000000000000000,
            "close": 9529.890000000000000000,
            "high": 9886.000000000000000000,
            "low": 9405.000000000000000000,
            "vol": 348008283.205450377193055225,
            "amount": 35988.498531280260180477,
            "count": 423179
        },
        {
            "id": 1569168000,
            "open": 9986.600000000000000000,
            "close": 9868.600000000000000000,
            "high": 10072.000000000000000000,
            "low": 9690.000000000000000000,
            "vol": 183911868.360382565767404705,
            "amount": 18541.756401895012042130,
            "count": 274001
        },
        {
            "id": 1569081600,
            "open": 10040.320000000000000000,
            "close": 9986.670000000000000000,
            "high": 10087.000000000000000000,
            "low": 9857.000000000000000000,
            "vol": 163597817.504011770269616940,
            "amount": 16409.907806836301842312,
            "count": 345541
        },
        {
            "id": 1568995200,
            "open": 10178.670000000000000000,
            "close": 10040.320000000000000000,
            "high": 10187.500000000000000000,
            "low": 9901.000000000000000000,
            "vol": 154939233.914008082981739525,
            "amount": 15397.730562926505393011,
            "count": 245570
        },
        {
            "id": 1568908800,
            "open": 9879.990000000000000000,
            "close": 10178.670000000000000000,
            "high": 10322.680000000000000000,
            "low": 9875.230000000000000000,
            "vol": 258020013.924541725940492749,
            "amount": 25380.592469172221190529,
            "count": 342450
        },
        {
            "id": 1568822400,
            "open": 10174.980000000000000000,
            "close": 9879.990000000000000000,
            "high": 10212.090000000000000000,
            "low": 9631.000000000000000000,
            "vol": 289375271.171018958481143745,
            "amount": 29213.471743204507084120,
            "count": 356294
        },
        {
            "id": 1568736000,
            "open": 10198.740000000000000000,
            "close": 10174.980000000000000000,
            "high": 10270.260000000000000000,
            "low": 10100.000000000000000000,
            "vol": 202861820.146723738163584171,
            "amount": 19891.800589593214458150,
            "count": 323865
        },
        {
            "id": 1568649600,
            "open": 10120.800000000000000000,
            "close": 10198.740000000000000000,
            "high": 10330.000000000000000000,
            "low": 10080.000000000000000000,
            "vol": 184583346.691809883497795982,
            "amount": 18094.568242816325616070,
            "count": 284826
        },
        {
            "id": 1568563200,
            "open": 10305.580000000000000000,
            "close": 10120.000000000000000000,
            "high": 10355.320000000000000000,
            "low": 10120.000000000000000000,
            "vol": 172042481.808531990980505924,
            "amount": 16792.724517910660757627,
            "count": 214884
        },
        {
            "id": 1568476800,
            "open": 10357.490000000000000000,
            "close": 10305.580000000000000000,
            "high": 10418.000000000000000000,
            "low": 10241.270000000000000000,
            "vol": 151326622.255482301590876353,
            "amount": 14665.459922241225315335,
            "count": 187957
        },
        {
            "id": 1568390400,
            "open": 10298.980000000000000000,
            "close": 10357.550000000000000000,
            "high": 10398.000000000000000000,
            "low": 10153.660000000000000000,
            "vol": 186097588.469827280174283417,
            "amount": 18082.194923150010808574,
            "count": 222984
        },
        {
            "id": 1568304000,
            "open": 10322.010000000000000000,
            "close": 10298.980000000000000000,
            "high": 10450.000000000000000000,
            "low": 10233.000000000000000000,
            "vol": 191916226.376563014449238896,
            "amount": 18584.716153677375066191,
            "count": 288200
        },
        {
            "id": 1568217600,
            "open": 9990.110000000000000000,
            "close": 10322.000000000000000000,
            "high": 10371.300000000000000000,
            "low": 9930.000000000000000000,
            "vol": 224592539.297771318603195110,
            "amount": 22102.941868573536046047,
            "count": 285632
        },
        {
            "id": 1568131200,
            "open": 10176.020000000000000000,
            "close": 9990.110000000000000000,
            "high": 10295.000000000000000000,
            "low": 9882.000000000000000000,
            "vol": 275331466.602026140255551523,
            "amount": 27360.753600636829808987,
            "count": 341598
        },
        {
            "id": 1568044800,
            "open": 10318.500000000000000000,
            "close": 10174.230000000000000000,
            "high": 10379.990000000000000000,
            "low": 10162.000000000000000000,
            "vol": 189797525.749536412336416716,
            "amount": 18484.400691771728915264,
            "count": 274478
        },
        {
            "id": 1567958400,
            "open": 10386.370000000000000000,
            "close": 10318.400000000000000000,
            "high": 10513.780000000000000000,
            "low": 10070.000000000000000000,
            "vol": 286545891.410761213203268069,
            "amount": 27821.302370669926783136,
            "count": 324442
        },
        {
            "id": 1567872000,
            "open": 10455.450000000000000000,
            "close": 10386.390000000000000000,
            "high": 10580.000000000000000000,
            "low": 10217.000000000000000000,
            "vol": 223184268.643060187870957827,
            "amount": 21347.300445797129489396,
            "count": 267637
        },
        {
            "id": 1567785600,
            "open": 10842.680000000000000000,
            "close": 10455.100000000000000000,
            "high": 10854.180000000000000000,
            "low": 10189.640000000000000000,
            "vol": 302460375.685461875044151680,
            "amount": 29069.951388585942673337,
            "count": 396536
        },
        {
            "id": 1567699200,
            "open": 10543.730000000000000000,
            "close": 10841.020000000000000000,
            "high": 10907.470000000000000000,
            "low": 10470.000000000000000000,
            "vol": 295247137.394444398354532922,
            "amount": 27577.855505632783421853,
            "count": 339493
        },
        {
            "id": 1567612800,
            "open": 10405.000000000000000000,
            "close": 10543.780000000000000000,
            "high": 10790.000000000000000000,
            "low": 10404.000000000000000000,
            "vol": 271400715.227288048117619990,
            "amount": 25673.956478127300371681,
            "count": 327620
        },
        {
            "id": 1567526400,
            "open": 10686.800000000000000000,
            "close": 10405.000000000000000000,
            "high": 10720.000000000000000000,
            "low": 10371.550000000000000000,
            "vol": 300772007.605699740878793100,
            "amount": 28536.835053964303152519,
            "count": 334709
        },
        {
            "id": 1567440000,
            "open": 9880.960000000000000000,
            "close": 10687.550000000000000000,
            "high": 10760.000000000000000000,
            "low": 9880.440000000000000000,
            "vol": 516665368.133579725857216270,
            "amount": 49707.075709512253681164,
            "count": 575878
        },
        {
            "id": 1567353600,
            "open": 9604.650000000000000000,
            "close": 9880.960000000000000000,
            "high": 9950.000000000000000000,
            "low": 9520.000000000000000000,
            "vol": 205744336.011378013451950742,
            "amount": 21074.263143662511355632,
            "count": 232386
        },
        {
            "id": 1567267200,
            "open": 9593.710000000000000000,
            "close": 9604.820000000000000000,
            "high": 9680.000000000000000000,
            "low": 9430.040000000000000000,
            "vol": 130355260.192528938119072583,
            "amount": 13599.137764327823937848,
            "count": 150765
        },
        {
            "id": 1567180800,
            "open": 9589.650000000000000000,
            "close": 9593.620000000000000000,
            "high": 9690.000000000000000000,
            "low": 9451.990000000000000000,
            "vol": 144815288.204172012009157485,
            "amount": 15116.812691664516824817,
            "count": 208921
        },
        {
            "id": 1567094400,
            "open": 9506.710000000000000000,
            "close": 9589.160000000000000000,
            "high": 9630.330000000000000000,
            "low": 9350.000000000000000000,
            "vol": 207474839.953508991501493880,
            "amount": 21810.504131097201999494,
            "count": 254441
        },
        {
            "id": 1567008000,
            "open": 10236.370000000000000000,
            "close": 9508.180000000000000000,
            "high": 10272.310000000000000000,
            "low": 9311.000000000000000000,
            "vol": 554648792.630327688327719527,
            "amount": 57439.880337887487760398,
            "count": 511699
        },
        {
            "id": 1566921600,
            "open": 10191.160000000000000000,
            "close": 10236.560000000000000000,
            "high": 10296.000000000000000000,
            "low": 10050.000000000000000000,
            "vol": 227705326.337664956405638006,
            "amount": 22392.152436137552602593,
            "count": 240413
        },
        {
            "id": 1566835200,
            "open": 10339.950000000000000000,
            "close": 10190.420000000000000000,
            "high": 10410.000000000000000000,
            "low": 10053.460000000000000000,
            "vol": 241833481.772729656423801238,
            "amount": 23670.985405435469630684,
            "count": 283554
        },
        {
            "id": 1566748800,
            "open": 10068.000000000000000000,
            "close": 10339.860000000000000000,
            "high": 10628.730000000000000000,
            "low": 9901.000000000000000000,
            "vol": 389895389.194545470386090249,
            "amount": 37668.090957356356778046,
            "count": 396671
        },
        {
            "id": 1566662400,
            "open": 9993.000000000000000000,
            "close": 10068.000000000000000000,
            "high": 10333.330000000000000000,
            "low": 9950.000000000000000000,
            "vol": 237299775.452661675738013067,
            "amount": 23473.298609100848980798,
            "count": 313528
        },
        {
            "id": 1566576000,
            "open": 10397.330000000000000000,
            "close": 9993.000000000000000000,
            "high": 10440.000000000000000000,
            "low": 9880.000000000000000000,
            "vol": 254843829.212704160974937069,
            "amount": 25055.344445915316734930,
            "count": 389131
        },
        {
            "id": 1566489600,
            "open": 10113.890000000000000000,
            "close": 10395.650000000000000000,
            "high": 10448.000000000000000000,
            "low": 10020.000000000000000000,
            "vol": 246996004.420818734212113218,
            "amount": 24219.348535304356506446,
            "count": 272127
        },
        {
            "id": 1566403200,
            "open": 9989.320000000000000000,
            "close": 10113.890000000000000000,
            "high": 10187.820000000000000000,
            "low": 9765.000000000000000000,
            "vol": 353311975.730850169854588999,
            "amount": 35340.300499391170605443,
            "count": 335467
        },
        {
            "id": 1566316800,
            "open": 10740.060000000000000000,
            "close": 9989.030000000000000000,
            "high": 10843.000000000000000000,
            "low": 9922.970000000000000000,
            "vol": 399064476.408076256019402538,
            "amount": 38771.353190316469740050,
            "count": 363455
        },
        {
            "id": 1566230400,
            "open": 10708.990000000000000000,
            "close": 10742.240000000000000000,
            "high": 10950.000000000000000000,
            "low": 10550.000000000000000000,
            "vol": 302915005.960724216397785238,
            "amount": 28193.904858800106789049,
            "count": 278653
        },
        {
            "id": 1566144000,
            "open": 10389.890000000000000000,
            "close": 10708.990000000000000000,
            "high": 10776.200000000000000000,
            "low": 10260.010000000000000000,
            "vol": 301603371.484805259588982191,
            "amount": 28596.809892492516839106,
            "count": 244663
        },
        {
            "id": 1566057600,
            "open": 10312.010000000000000000,
            "close": 10390.680000000000000000,
            "high": 10500.000000000000000000,
            "low": 10000.000000000000000000,
            "vol": 289207086.100032523705917913,
            "amount": 28243.068027905416136994,
            "count": 233460
        },
        {
            "id": 1565971200,
            "open": 10387.650000000000000000,
            "close": 10312.580000000000000000,
            "high": 10536.000000000000000000,
            "low": 10211.000000000000000000,
            "vol": 328167573.149513930606803016,
            "amount": 31657.084708722658153962,
            "count": 260650
        },
        {
            "id": 1565884800,
            "open": 10096.300000000000000000,
            "close": 10384.350000000000000000,
            "high": 10450.000000000000000000,
            "low": 9768.000000000000000000,
            "vol": 594008178.639626432939089792,
            "amount": 58600.378196941894474379,
            "count": 542792
        },
        {
            "id": 1565798400,
            "open": 10516.290000000000000000,
            "close": 10093.350000000000000000,
            "high": 10630.000000000000000000,
            "low": 9518.000000000000000000,
            "vol": 723546321.080084237938067635,
            "amount": 72343.025678898869545316,
            "count": 624312
        },
        {
            "id": 1565712000,
            "open": 10952.570000000000000000,
            "close": 10516.320000000000000000,
            "high": 10994.420000000000000000,
            "low": 10409.010000000000000000,
            "vol": 370507571.762578980376066544,
            "amount": 34706.445733625062466447,
            "count": 292856
        },
        {
            "id": 1565625600,
            "open": 11394.930000000000000000,
            "close": 10950.840000000000000000,
            "high": 11466.000000000000000000,
            "low": 10918.000000000000000000,
            "vol": 239018251.726373379606832217,
            "amount": 21274.271625447943086105,
            "count": 203396
        },
        {
            "id": 1565539200,
            "open": 11382.570000000000000000,
            "close": 11395.040000000000000000,
            "high": 11597.000000000000000000,
            "low": 11240.000000000000000000,
            "vol": 214672709.058751409376742243,
            "amount": 18801.939396996479303989,
            "count": 194109
        },
        {
            "id": 1565452800,
            "open": 11409.730000000000000000,
            "close": 11385.930000000000000000,
            "high": 11484.430000000000000000,
            "low": 11111.000000000000000000,
            "vol": 247501222.674337522099409117,
            "amount": 21803.770074564934568678,
            "count": 228206
        },
        {
            "id": 1565366400,
            "open": 11739.000000000000000000,
            "close": 11408.480000000000000000,
            "high": 11980.080000000000000000,
            "low": 11306.000000000000000000,
            "vol": 418302126.816050766367183819,
            "amount": 35859.338995164653527458,
            "count": 313458
        },
        {
            "id": 1565280000,
            "open": 11696.980000000000000000,
            "close": 11740.520000000000000000,
            "high": 12074.510000000000000000,
            "low": 11530.000000000000000000,
            "vol": 458924217.999596670557032362,
            "amount": 38849.339910943228258231,
            "count": 333465
        },
        {
            "id": 1565193600,
            "open": 11667.370000000000000000,
            "close": 11699.060000000000000000,
            "high": 12080.000000000000000000,
            "low": 11500.000000000000000000,
            "vol": 458543526.741940581121982239,
            "amount": 38706.241152577828766649,
            "count": 376894
        },
        {
            "id": 1565107200,
            "open": 11696.060000000000000000,
            "close": 11667.370000000000000000,
            "high": 12141.490000000000000000,
            "low": 11223.000000000000000000,
            "vol": 561371536.795293685813141702,
            "amount": 48033.031617807192825315,
            "count": 417450
        },
        {
            "id": 1565020800,
            "open": 11749.990000000000000000,
            "close": 11696.070000000000000000,
            "high": 12300.000000000000000000,
            "low": 11568.000000000000000000,
            "vol": 704337304.213425861953440414,
            "amount": 59315.011290784180107692,
            "count": 486015
        },
        {
            "id": 1564934400,
            "open": 10941.430000000000000000,
            "close": 11749.990000000000000000,
            "high": 11850.000000000000000000,
            "low": 10791.000000000000000000,
            "vol": 556712330.108959061470147876,
            "amount": 48604.015839614993793001,
            "count": 418446
        },
        {
            "id": 1564848000,
            "open": 10735.980000000000000000,
            "close": 10941.410000000000000000,
            "high": 10965.000000000000000000,
            "low": 10555.000000000000000000,
            "vol": 269535601.349030827796146428,
            "amount": 25051.483676556716404901,
            "count": 230097
        },
        {
            "id": 1564761600,
            "open": 10614.870000000000000000,
            "close": 10735.970000000000000000,
            "high": 10868.210000000000000000,
            "low": 10356.000000000000000000,
            "vol": 324420028.369348353225321367,
            "amount": 30461.332592915175860970,
            "count": 306197
        },
        {
            "id": 1564675200,
            "open": 10013.510000000000000000,
            "close": 10614.870000000000000000,
            "high": 10639.260000000000000000,
            "low": 9990.850000000000000000,
            "vol": 341152527.102366931061675530,
            "amount": 32789.095687036859569281,
            "count": 323866
        },
        {
            "id": 1564588800,
            "open": 10044.840000000000000000,
            "close": 10014.060000000000000000,
            "high": 10158.000000000000000000,
            "low": 9880.000000000000000000,
            "vol": 217583915.425665189999355043,
            "amount": 21769.201516855540650414,
            "count": 237111
        },
        {
            "id": 1564502400,
            "open": 9683.050000000000000000,
            "close": 10044.840000000000000000,
            "high": 10087.000000000000000000,
            "low": 9505.000000000000000000,
            "vol": 285372822.032439243935156766,
            "amount": 29172.872677153035341897,
            "count": 320988
        },
        {
            "id": 1564416000,
            "open": 9539.600000000000000000,
            "close": 9683.010000000000000000,
            "high": 9709.470000000000000000,
            "low": 9400.000000000000000000,
            "vol": 274180641.056218562590471360,
            "amount": 28779.203829529386902131,
            "count": 238424
        },
        {
            "id": 1564329600,
            "open": 9519.260000000000000000,
            "close": 9539.600000000000000000,
            "high": 9730.000000000000000000,
            "low": 9177.000000000000000000,
            "vol": 319611547.854143206326022235,
            "amount": 33500.147919340405549853,
            "count": 298912
        },
        {
            "id": 1564243200,
            "open": 9427.700000000000000000,
            "close": 9518.540000000000000000,
            "high": 9574.370000000000000000,
            "low": 9350.000000000000000000,
            "vol": 152837017.036159843014535928,
            "amount": 16112.819456961404931314,
            "count": 172887
        },
        {
            "id": 1564156800,
            "open": 9790.760000000000000000,
            "close": 9429.220000000000000000,
            "high": 10175.000000000000000000,
            "low": 9333.330000000000000000,
            "vol": 389239855.240225333899440144,
            "amount": 39977.709240352255268882,
            "count": 348143
        },
        {
            "id": 1564070400,
            "open": 9989.300000000000000000,
            "close": 9793.000000000000000000,
            "high": 10070.000000000000000000,
            "low": 9638.000000000000000000,
            "vol": 215973587.002214559403413935,
            "amount": 22060.827781078889978259,
            "count": 233907
        },
        {
            "id": 1563984000,
            "open": 9910.810000000000000000,
            "close": 9989.300000000000000000,
            "high": 10180.000000000000000000,
            "low": 9520.600000000000000000,
            "vol": 322742906.637691528585796868,
            "amount": 32546.375033669725130910,
            "count": 291436
        },
        {
            "id": 1563897600,
            "open": 9933.690000000000000000,
            "close": 9911.790000000000000000,
            "high": 10227.000000000000000000,
            "low": 9588.490000000000000000,
            "vol": 316704166.959618676267431763,
            "amount": 32261.971209684690642715,
            "count": 330289
        },
        {
            "id": 1563811200,
            "open": 10240.010000000000000000,
            "close": 9933.640000000000000000,
            "high": 10429.120000000000000000,
            "low": 9876.840000000000000000,
            "vol": 372057206.917545749475821480,
            "amount": 36724.666585324856573119,
            "count": 399835
        },
        {
            "id": 1563724800,
            "open": 10441.660000000000000000,
            "close": 10243.540000000000000000,
            "high": 10680.000000000000000000,
            "low": 10163.000000000000000000,
            "vol": 288726184.408881824611818275,
            "amount": 27584.770615173330902204,
            "count": 272202
        },
        {
            "id": 1563638400,
            "open": 10612.300000000000000000,
            "close": 10440.890000000000000000,
            "high": 11050.000000000000000000,
            "low": 10340.000000000000000000,
            "vol": 435798952.323836157605320095,
            "amount": 40782.092202889169008850,
            "count": 418252
        },
        {
            "id": 1563552000,
            "open": 10420.000000000000000000,
            "close": 10613.000000000000000000,
            "high": 10709.180000000000000000,
            "low": 10300.130000000000000000,
            "vol": 289951353.758497873240582524,
            "amount": 27558.894885443039502990,
            "count": 278730
        },
        {
            "id": 1563465600,
            "open": 10442.270000000000000000,
            "close": 10414.410000000000000000,
            "high": 10776.990000000000000000,
            "low": 10120.000000000000000000,
            "vol": 697698717.567057295004737503,
            "amount": 66609.352939052430199427,
            "count": 641015
        },
        {
            "id": 1563379200,
            "open": 9717.390000000000000000,
            "close": 10435.570000000000000000,
            "high": 10450.000000000000000000,
            "low": 9280.000000000000000000,
            "vol": 743502187.595716296269121683,
            "amount": 75659.921249236017668909,
            "count": 508447
        },
        {
            "id": 1563292800,
            "open": 10498.570000000000000000,
            "close": 9719.020000000000000000,
            "high": 10499.360000000000000000,
            "low": 9056.560000000000000000,
            "vol": 1066359328.816565500018523509,
            "amount": 111533.471602991770853000,
            "count": 771419
        },
        {
            "id": 1563206400,
            "open": 10564.940000000000000000,
            "close": 10499.380000000000000000,
            "high": 11078.930000000000000000,
            "low": 10320.060000000000000000,
            "vol": 644822760.283552703124361245,
            "amount": 60302.922739112065248939,
            "count": 445690
        },
        {
            "id": 1563120000,
            "open": 10417.450000000000000000,
            "close": 10564.460000000000000000,
            "high": 10730.000000000000000000,
            "low": 9856.100000000000000000,
            "vol": 720813233.331069250767353386,
            "amount": 70167.845684240859293711,
            "count": 551823
        },
        {
            "id": 1563033600,
            "open": 11416.990000000000000000,
            "close": 10417.450000000000000000,
            "high": 11478.320000000000000000,
            "low": 10301.680000000000000000,
            "vol": 683129479.897004132770576757,
            "amount": 62343.229633649973758101,
            "count": 529199
        },
        {
            "id": 1562947200,
            "open": 11478.010000000000000000,
            "close": 11415.000000000000000000,
            "high": 11878.000000000000000000,
            "low": 11200.000000000000000000,
            "vol": 372725416.509487033233847991,
            "amount": 32352.384957588978074122,
            "count": 305368
        },
        {
            "id": 1562860800,
            "open": 11490.580000000000000000,
            "close": 11476.130000000000000000,
            "high": 11754.990000000000000000,
            "low": 11003.220000000000000000,
            "vol": 670073250.208417879701235603,
            "amount": 58483.753547801216163695,
            "count": 490183
        },
        {
            "id": 1562774400,
            "open": 12370.220000000000000000,
            "close": 11488.180000000000000000,
            "high": 12370.220000000000000000,
            "low": 11199.000000000000000000,
            "vol": 1027854503.789871405944156556,
            "amount": 87580.477214700591599535,
            "count": 778181
        },
        {
            "id": 1562688000,
            "open": 12343.490000000000000000,
            "close": 12369.010000000000000000,
            "high": 13150.840000000000000000,
            "low": 12101.010000000000000000,
            "vol": 912731310.383900818337261832,
            "amount": 71479.341193211297001230,
            "count": 694654
        },
        {
            "id": 1562601600,
            "open": 11832.290000000000000000,
            "close": 12343.810000000000000000,
            "high": 12780.160000000000000000,
            "low": 11750.000000000000000000,
            "vol": 748095839.231693988353570935,
            "amount": 60536.698692557579125394,
            "count": 533523
        },
        {
            "id": 1562515200,
            "open": 11221.220000000000000000,
            "close": 11832.010000000000000000,
            "high": 11917.100000000000000000,
            "low": 11126.430000000000000000,
            "vol": 455451201.489678985337544688,
            "amount": 39374.676312346511324020,
            "count": 354060
        },
        {
            "id": 1562428800,
            "open": 11569.020000000000000000,
            "close": 11225.020000000000000000,
            "high": 11666.600000000000000000,
            "low": 11060.000000000000000000,
            "vol": 345564483.291382511074810831,
            "amount": 30625.194413575810562749,
            "count": 335011
        },
        {
            "id": 1562342400,
            "open": 11228.950000000000000000,
            "close": 11568.210000000000000000,
            "high": 11621.390000000000000000,
            "low": 10805.000000000000000000,
            "vol": 464219170.696113281111441794,
            "amount": 41141.237169571758638450,
            "count": 464976
        },
        {
            "id": 1562256000,
            "open": 11708.290000000000000000,
            "close": 11226.420000000000000000,
            "high": 11854.790000000000000000,
            "low": 10780.000000000000000000,
            "vol": 590542675.879426449083844155,
            "amount": 52529.866551082840820552,
            "count": 545191
        },
        {
            "id": 1562169600,
            "open": 11420.030000000000000000,
            "close": 11708.650000000000000000,
            "high": 11999.000000000000000000,
            "low": 11040.000000000000000000,
            "vol": 693230406.905904789103210194,
            "amount": 59488.808563053360096266,
            "count": 613627
        },
        {
            "id": 1562083200,
            "open": 10626.020000000000000000,
            "close": 11420.020000000000000000,
            "high": 11488.000000000000000000,
            "low": 10418.250000000000000000,
            "vol": 870679180.853282441929900208,
            "amount": 78287.723769841358045042,
            "count": 705141
        },
        {
            "id": 1561996800,
            "open": 10388.880000000000000000,
            "close": 10620.240000000000000000,
            "high": 10704.890000000000000000,
            "low": 9725.000000000000000000,
            "vol": 962161432.670427130449294145,
            "amount": 94576.613570608953020043,
            "count": 745765
        },
        {
            "id": 1561910400,
            "open": 11155.320000000000000000,
            "close": 10388.880000000000000000,
            "high": 11524.230000000000000000,
            "low": 10050.300000000000000000,
            "vol": 808271730.719203437665016534,
            "amount": 74280.961752768698953328,
            "count": 619637
        },
        {
            "id": 1561824000,
            "open": 11940.810000000000000000,
            "close": 11154.360000000000000000,
            "high": 12245.000000000000000000,
            "low": 11049.890000000000000000,
            "vol": 604613920.872012805282803506,
            "amount": 51454.252896721526555153,
            "count": 501605
        },
        {
            "id": 1561737600,
            "open": 11989.990000000000000000,
            "close": 11941.510000000000000000,
            "high": 12478.000000000000000000,
            "low": 11508.000000000000000000,
            "vol": 770978324.339919847070686592,
            "amount": 64419.608696945933222851,
            "count": 627249
        },
        {
            "id": 1561651200,
            "open": 11819.960000000000000000,
            "close": 11988.090000000000000000,
            "high": 12200.000000000000000000,
            "low": 10521.740000000000000000,
            "vol": 1404771715.725120204961611810,
            "amount": 123278.082630527366233416,
            "count": 1155742
        },
        {
            "id": 1561564800,
            "open": 12889.980000000000000000,
            "close": 11819.980000000000000000,
            "high": 13968.760000000000000000,
            "low": 11500.000000000000000000,
            "vol": 1912449785.753612218885367871,
            "amount": 151419.004521994370719317,
            "count": 1508570
        },
        {
            "id": 1561478400,
            "open": 11384.620000000000000000,
            "close": 12889.980000000000000000,
            "high": 12999.990000000000000000,
            "low": 11267.000000000000000000,
            "vol": 1004172507.683303825044618811,
            "amount": 81262.104034081499058386,
            "count": 776951
        },
        {
            "id": 1561392000,
            "open": 10934.310000000000000000,
            "close": 11384.600000000000000000,
            "high": 11499.810000000000000000,
            "low": 10868.000000000000000000,
            "vol": 514133192.648858096327616328,
            "amount": 45721.794534519674867181,
            "count": 484514
        },
        {
            "id": 1561305600,
            "open": 10813.120000000000000000,
            "close": 10934.670000000000000000,
            "high": 11489.000000000000000000,
            "low": 10620.000000000000000000,
            "vol": 461681857.752081538190032427,
            "amount": 42367.212995977964960280,
            "count": 583818
        },
        {
            "id": 1561219200,
            "open": 10800.410000000000000000,
            "close": 10813.120000000000000000,
            "high": 11013.570000000000000000,
            "low": 10417.000000000000000000,
            "vol": 431175450.204943888501621374,
            "amount": 40146.038501195398992263,
            "count": 568647
        },
        {
            "id": 1561132800,
            "open": 9795.260000000000000000,
            "close": 10804.090000000000000000,
            "high": 11168.000000000000000000,
            "low": 9793.260000000000000000,
            "vol": 706135594.804614237330816333,
            "amount": 66896.493204165608494387,
            "count": 815123
        },
        {
            "id": 1561046400,
            "open": 9373.500000000000000000,
            "close": 9795.260000000000000000,
            "high": 9899.000000000000000000,
            "low": 9290.000000000000000000,
            "vol": 371462661.153418970083146251,
            "amount": 38532.013432567234260788,
            "count": 449288
        },
        {
            "id": 1560960000,
            "open": 9090.390000000000000000,
            "close": 9374.390000000000000000,
            "high": 9403.580000000000000000,
            "low": 9066.000000000000000000,
            "vol": 227523098.842329523409461129,
            "amount": 24571.782618099504255252,
            "count": 256164
        },
        {
            "id": 1560873600,
            "open": 9084.970000000000000000,
            "close": 9090.760000000000000000,
            "high": 9199.000000000000000000,
            "low": 8966.000000000000000000,
            "vol": 188913859.234153659086458523,
            "amount": 20775.071328255934572166,
            "count": 205269
        },
        {
            "id": 1560787200,
            "open": 9158.370000000000000000,
            "close": 9085.250000000000000000,
            "high": 9439.000000000000000000,
            "low": 8966.000000000000000000,
            "vol": 302906501.600844905414440988,
            "amount": 32944.353993966982312921,
            "count": 351908
        },
        {
            "id": 1560700800,
            "open": 9200.000000000000000000,
            "close": 9158.360000000000000000,
            "high": 9368.980000000000000000,
            "low": 8830.330000000000000000,
            "vol": 272731711.312018258988066982,
            "amount": 29860.355187755246251318,
            "count": 362724
        },
        {
            "id": 1560614400,
            "open": 8750.010000000000000000,
            "close": 9200.000000000000000000,
            "high": 9337.930000000000000000,
            "low": 8728.280000000000000000,
            "vol": 373255419.436284343888666260,
            "amount": 41260.797813875241058156,
            "count": 444852
        },
        {
            "id": 1560528000,
            "open": 8385.000000000000000000,
            "close": 8750.000000000000000000,
            "high": 8787.000000000000000000,
            "low": 8314.650000000000000000,
            "vol": 206348748.676312883833476594,
            "amount": 24025.164694222630280999,
            "count": 473524
        },
        {
            "id": 1560441600,
            "open": 8172.260000000000000000,
            "close": 8385.000000000000000000,
            "high": 8447.500000000000000000,
            "low": 8136.900000000000000000,
            "vol": 187001459.381641924418370852,
            "amount": 22612.929555278417491807,
            "count": 263757
        },
        {
            "id": 1560355200,
            "open": 8135.690000000000000000,
            "close": 8172.490000000000000000,
            "high": 8215.710000000000000000,
            "low": 8011.000000000000000000,
            "vol": 187851374.057020327121649497,
            "amount": 23143.230322244546883587,
            "count": 313459
        },
        {
            "id": 1560268800,
            "open": 7763.270000000000000000,
            "close": 8133.960000000000000000,
            "high": 8199.000000000000000000,
            "low": 7690.190000000000000000,
            "vol": 222191477.910977921555768407,
            "amount": 27930.815235547505891014,
            "count": 261577
        },
        {
            "id": 1560182400,
            "open": 7912.900000000000000000,
            "close": 7763.300000000000000000,
            "high": 8010.000000000000000000,
            "low": 7711.720000000000000000,
            "vol": 127030347.180614006308977790,
            "amount": 16157.078983902251747457,
            "count": 163568
        },
        {
            "id": 1560096000,
            "open": 7720.040000000000000000,
            "close": 7912.100000000000000000,
            "high": 8016.690000000000000000,
            "low": 7508.000000000000000000,
            "vol": 209251779.306612232947228422,
            "amount": 27059.057931383022711384,
            "count": 382122
        },
        {
            "id": 1560009600,
            "open": 7921.090000000000000000,
            "close": 7720.030000000000000000,
            "high": 7943.550000000000000000,
            "low": 7669.490000000000000000,
            "vol": 114531456.735605250667910265,
            "amount": 14651.925500178075802770,
            "count": 181027
        },
        {
            "id": 1559923200,
            "open": 7930.210000000000000000,
            "close": 7921.870000000000000000,
            "high": 8094.000000000000000000,
            "low": 7843.270000000000000000,
            "vol": 134623514.536544489699934978,
            "amount": 16910.426325146244865810,
            "count": 205497
        },
        {
            "id": 1559836800,
            "open": 7691.220000000000000000,
            "close": 7930.210000000000000000,
            "high": 7998.000000000000000000,
            "low": 7450.000000000000000000,
            "vol": 190033796.577840276670190681,
            "amount": 24365.712065863929408788,
            "count": 457558
        },
        {
            "id": 1559750400,
            "open": 7628.110000000000000000,
            "close": 7691.220000000000000000,
            "high": 7910.000000000000000000,
            "low": 7580.000000000000000000,
            "vol": 211189112.588741878474082050,
            "amount": 27226.176351545939884801,
            "count": 257286
        },
        {
            "id": 1559664000,
            "open": 7944.750000000000000000,
            "close": 7628.120000000000000000,
            "high": 7980.280000000000000000,
            "low": 7479.350000000000000000,
            "vol": 292483225.758296220153057669,
            "amount": 37854.334581712368465349,
            "count": 625828
        },
        {
            "id": 1559577600,
            "open": 8477.940000000000000000,
            "close": 7946.310000000000000000,
            "high": 8585.000000000000000000,
            "low": 7800.000000000000000000,
            "vol": 342994163.309471683818188225,
            "amount": 42496.341685614037702446,
            "count": 579960
        },
        {
            "id": 1559491200,
            "open": 8679.360000000000000000,
            "close": 8477.940000000000000000,
            "high": 8755.990000000000000000,
            "low": 8330.210000000000000000,
            "vol": 236416565.988368024227379680,
            "amount": 27638.815283714779279161,
            "count": 292011
        },
        {
            "id": 1559404800,
            "open": 8528.270000000000000000,
            "close": 8678.770000000000000000,
            "high": 8812.460000000000000000,
            "low": 8468.010000000000000000,
            "vol": 195149449.250360801808348394,
            "amount": 22600.948544824946894311,
            "count": 520109
        },
        {
            "id": 1559318400,
            "open": 8351.650000000000000000,
            "close": 8528.140000000000000000,
            "high": 8622.000000000000000000,
            "low": 8294.250000000000000000,
            "vol": 184852327.722871287707406782,
            "amount": 21728.621586489263266422,
            "count": 271179
        },
        {
            "id": 1559232000,
            "open": 8928.990000000000000000,
            "close": 8351.670000000000000000,
            "high": 9063.920000000000000000,
            "low": 8010.000000000000000000,
            "vol": 444042040.489539706914393131,
            "amount": 52835.172740368243561822,
            "count": 700626
        },
        {
            "id": 1559145600,
            "open": 8684.860000000000000000,
            "close": 8928.990000000000000000,
            "high": 8950.000000000000000000,
            "low": 8550.000000000000000000,
            "vol": 251558318.732328562297653029,
            "amount": 28934.940901572656292347,
            "count": 324894
        },
        {
            "id": 1559059200,
            "open": 8683.890000000000000000,
            "close": 8683.000000000000000000,
            "high": 8789.200000000000000000,
            "low": 8425.010000000000000000,
            "vol": 234758738.889405247936998001,
            "amount": 27194.417027775535638742,
            "count": 312974
        },
        {
            "id": 1558972800,
            "open": 8802.030000000000000000,
            "close": 8683.900000000000000000,
            "high": 8906.780000000000000000,
            "low": 8540.000000000000000000,
            "vol": 266493691.601259829365295699,
            "amount": 30576.021313766611383756,
            "count": 340395
        },
        {
            "id": 1558886400,
            "open": 7981.330000000000000000,
            "close": 8802.000000000000000000,
            "high": 8888.000000000000000000,
            "low": 7938.410000000000000000,
            "vol": 465697354.383550265439239346,
            "amount": 54116.592564838511099574,
            "count": 434924
        },
        {
            "id": 1558800000,
            "open": 8015.750000000000000000,
            "close": 7981.330000000000000000,
            "high": 8059.990000000000000000,
            "low": 7858.000000000000000000,
            "vol": 124375066.267927720046126596,
            "amount": 15602.368299600034484326,
            "count": 179509
        },
        {
            "id": 1558713600,
            "open": 8040.110000000000000000,
            "close": 8015.750000000000000000,
            "high": 8122.140000000000000000,
            "low": 7901.000000000000000000,
            "vol": 181756646.018241016362071817,
            "amount": 22692.050995769017615260,
            "count": 242445
        },
        {
            "id": 1558627200,
            "open": 7754.830000000000000000,
            "close": 8040.110000000000000000,
            "high": 8084.000000000000000000,
            "low": 7704.330000000000000000,
            "vol": 290840628.057340748220399328,
            "amount": 36860.374224184491395443,
            "count": 324692
        },
        {
            "id": 1558540800,
            "open": 7937.960000000000000000,
            "close": 7754.850000000000000000,
            "high": 7948.440000000000000000,
            "low": 7467.840000000000000000,
            "vol": 323931490.084773674177332771,
            "amount": 42229.770664532056838517,
            "count": 336606
        },
        {
            "id": 1558454400,
            "open": 7891.700000000000000000,
            "close": 7937.960000000000000000,
            "high": 8035.000000000000000000,
            "low": 7729.480000000000000000,
            "vol": 214098891.451590135912912875,
            "amount": 27105.671160485839476659,
            "count": 267313
        },
        {
            "id": 1558368000,
            "open": 7836.690000000000000000,
            "close": 7894.160000000000000000,
            "high": 8080.000000000000000000,
            "low": 7680.000000000000000000,
            "vol": 275738114.959970540155068225,
            "amount": 34952.786027751837644137,
            "count": 325938
        },
        {
            "id": 1558281600,
            "open": 7961.070000000000000000,
            "close": 7836.690000000000000000,
            "high": 8286.640000000000000000,
            "low": 7560.000000000000000000,
            "vol": 364281468.697778228451462764,
            "amount": 46042.865163200087185159,
            "count": 378412
        },
        {
            "id": 1558195200,
            "open": 7343.460000000000000000,
            "close": 7961.070000000000000000,
            "high": 8090.000000000000000000,
            "low": 7230.000000000000000000,
            "vol": 357647142.516720442080548687,
            "amount": 46025.233063524165153425,
            "count": 369009
        },
        {
            "id": 1558108800,
            "open": 7097.350000000000000000,
            "close": 7343.460000000000000000,
            "high": 7450.000000000000000000,
            "low": 6990.000000000000000000,
            "vol": 261907591.544544631082911388,
            "amount": 36079.785953030207427921,
            "count": 328639
        },
        {
            "id": 1558022400,
            "open": 8003.120000000000000000,
            "close": 7097.350000000000000000,
            "high": 8035.400000000000000000,
            "low": 6925.140000000000000000,
            "vol": 498735085.458759010771808777,
            "amount": 67501.129947177112886486,
            "count": 593276
        },
        {
            "id": 1557936000,
            "open": 7991.460000000000000000,
            "close": 8003.110000000000000000,
            "high": 8310.000000000000000000,
            "low": 7750.000000000000000000,
            "vol": 499164649.194073144494013873,
            "amount": 61940.780004684275313280,
            "count": 601916
        },
        {
            "id": 1557849600,
            "open": 7959.330000000000000000,
            "close": 7991.460000000000000000,
            "high": 8145.000000000000000000,
            "low": 7680.000000000000000000,
            "vol": 424647808.141905510390244308,
            "amount": 53384.762890392159127902,
            "count": 530760
        },
        {
            "id": 1557763200,
            "open": 7778.440000000000000000,
            "close": 7959.330000000000000000,
            "high": 8343.410000000000000000,
            "low": 7650.000000000000000000,
            "vol": 638703325.650524371549611532,
            "amount": 80017.224056906345841280,
            "count": 672180
        },
        {
            "id": 1557676800,
            "open": 6866.680000000000000000,
            "close": 7778.440000000000000000,
            "high": 7856.410000000000000000,
            "low": 6825.040000000000000000,
            "vol": 403911779.362802032150781442,
            "amount": 55794.744465619069319603,
            "count": 407257
        },
        {
            "id": 1557590400,
            "open": 6900.000000000000000000,
            "close": 6867.320000000000000000,
            "high": 7513.190000000000000000,
            "low": 6772.480000000000000000,
            "vol": 582542474.198903322821825178,
            "amount": 81294.101641196517582384,
            "count": 610005
        },
        {
            "id": 1557504000,
            "open": 6340.190000000000000000,
            "close": 6899.990000000000000000,
            "high": 6950.000000000000000000,
            "low": 6279.000000000000000000,
            "vol": 355658169.190115720353580439,
            "amount": 53402.635865609103456736,
            "count": 369270
        },
        {
            "id": 1557417600,
            "open": 6036.590000000000000000,
            "close": 6339.580000000000000000,
            "high": 6360.000000000000000000,
            "low": 6033.890000000000000000,
            "vol": 210082762.779261403835167782,
            "amount": 33676.303340104395455016,
            "count": 232754
        },
        {
            "id": 1557331200,
            "open": 5952.000000000000000000,
            "close": 6035.750000000000000000,
            "high": 6115.000000000000000000,
            "low": 5906.260000000000000000,
            "vol": 190951693.075663102322948248,
            "amount": 31618.877113663908735717,
            "count": 206254
        },
        {
            "id": 1557244800,
            "open": 5920.000000000000000000,
            "close": 5952.000000000000000000,
            "high": 5970.000000000000000000,
            "low": 5790.000000000000000000,
            "vol": 135235303.295278620153222199,
            "amount": 22898.902795662161435615,
            "count": 186955
        },
        {
            "id": 1557158400,
            "open": 5730.990000000000000000,
            "close": 5920.000000000000000000,
            "high": 6025.870000000000000000,
            "low": 5730.990000000000000000,
            "vol": 182757226.109825452979311790,
            "amount": 30934.030890903426047392,
            "count": 214193
        },
        {
            "id": 1557072000,
            "open": 5772.290000000000000000,
            "close": 5731.000000000000000000,
            "high": 5818.000000000000000000,
            "low": 5621.000000000000000000,
            "vol": 107617066.782398583897862387,
            "amount": 18857.777041913321421829,
            "count": 154481
        },
        {
            "id": 1556985600,
            "open": 5643.480000000000000000,
            "close": 5772.290000000000000000,
            "high": 5872.600000000000000000,
            "low": 5626.010000000000000000,
            "vol": 135076088.827297014323010059,
            "amount": 23394.710198941224407738,
            "count": 186647
        },
        {
            "id": 1556899200,
            "open": 5787.710000000000000000,
            "close": 5643.480000000000000000,
            "high": 5911.000000000000000000,
            "low": 5601.000000000000000000,
            "vol": 163861528.903510439001799105,
            "amount": 28377.966995946779286365,
            "count": 200648
        },
        {
            "id": 1556812800,
            "open": 5521.310000000000000000,
            "close": 5787.710000000000000000,
            "high": 5841.480000000000000000,
            "low": 5473.600000000000000000,
            "vol": 184763962.969484142068334100,
            "amount": 32557.259089166481455828,
            "count": 211263
        },
        {
            "id": 1556726400,
            "open": 5354.000000000000000000,
            "close": 5521.020000000000000000,
            "high": 5533.000000000000000000,
            "low": 5343.640000000000000000,
            "vol": 73923335.416206869770185053,
            "amount": 13612.456096004139812113,
            "count": 115923
        },
        {
            "id": 1556640000,
            "open": 5311.950000000000000000,
            "close": 5354.000000000000000000,
            "high": 5368.740000000000000000,
            "low": 5286.040000000000000000,
            "vol": 53819715.507388611238588398,
            "amount": 10090.022815172392508723,
            "count": 92829
        },
        {
            "id": 1556553600,
            "open": 5233.330000000000000000,
            "close": 5311.590000000000000000,
            "high": 5337.140000000000000000,
            "low": 5187.220000000000000000,
            "vol": 91447711.083655330172851731,
            "amount": 17415.830815338926035398,
            "count": 135353
        },
        {
            "id": 1556467200,
            "open": 5333.330000000000000000,
            "close": 5232.530000000000000000,
            "high": 5333.430000000000000000,
            "low": 5194.000000000000000000,
            "vol": 75204772.600730350665296337,
            "amount": 14240.572155432100229589,
            "count": 147540
        },
        {
            "id": 1556380800,
            "open": 5282.810000000000000000,
            "close": 5332.890000000000000000,
            "high": 5340.480000000000000000,
            "low": 5278.110000000000000000,
            "vol": 50071018.085357609790048114,
            "amount": 9428.359988240813067232,
            "count": 105492
        },
        {
            "id": 1556294400,
            "open": 5282.000000000000000000,
            "close": 5282.810000000000000000,
            "high": 5336.000000000000000000,
            "low": 5201.110000000000000000,
            "vol": 80535672.973193487986334859,
            "amount": 15249.635879234956372017,
            "count": 127394
        },
        {
            "id": 1556208000,
            "open": 5428.970000000000000000,
            "close": 5282.000000000000000000,
            "high": 5518.580000000000000000,
            "low": 5150.000000000000000000,
            "vol": 215772968.320696700477352913,
            "amount": 40627.528150397513284359,
            "count": 271961
        },
        {
            "id": 1556121600,
            "open": 5424.200000000000000000,
            "close": 5428.960000000000000000,
            "high": 5443.800000000000000000,
            "low": 5341.000000000000000000,
            "vol": 103600493.412313195262246278,
            "amount": 19170.867891231427579880,
            "count": 150480
        },
        {
            "id": 1556035200,
            "open": 5534.610000000000000000,
            "close": 5424.170000000000000000,
            "high": 5588.870000000000000000,
            "low": 5333.000000000000000000,
            "vol": 150606526.636266365099587158,
            "amount": 27489.624291059894018400,
            "count": 210500
        },
        {
            "id": 1555948800,
            "open": 5279.050000000000000000,
            "close": 5535.820000000000000000,
            "high": 5605.000000000000000000,
            "low": 5251.010000000000000000,
            "vol": 161188753.466400606891094518,
            "amount": 29598.440076951822483541,
            "count": 171575
        },
        {
            "id": 1555862400,
            "open": 5238.100000000000000000,
            "close": 5279.050000000000000000,
            "high": 5350.000000000000000000,
            "low": 5191.770000000000000000,
            "vol": 70946383.039370702897122155,
            "amount": 13497.779926508495506807,
            "count": 121009
        },
        {
            "id": 1555776000,
            "open": 5290.080000000000000000,
            "close": 5238.100000000000000000,
            "high": 5312.590000000000000000,
            "low": 5172.200000000000000000,
            "vol": 82652961.515190057371262103,
            "amount": 15722.378585779921933244,
            "count": 150378
        },
        {
            "id": 1555689600,
            "open": 5263.170000000000000000,
            "close": 5290.080000000000000000,
            "high": 5333.000000000000000000,
            "low": 5228.000000000000000000,
            "vol": 58754223.240920276950532701,
            "amount": 11122.159976939182347606,
            "count": 110990
        },
        {
            "id": 1555603200,
            "open": 5232.420000000000000000,
            "close": 5264.090000000000000000,
            "high": 5285.000000000000000000,
            "low": 5180.660000000000000000,
            "vol": 59129914.534572940701567515,
            "amount": 11296.432595112144430671,
            "count": 126197
        },
        {
            "id": 1555516800,
            "open": 5183.510000000000000000,
            "close": 5231.180000000000000000,
            "high": 5270.000000000000000000,
            "low": 5169.990000000000000000,
            "vol": 156723655.817129356123649546,
            "amount": 30041.257114774421389180,
            "count": 116479
        },
        {
            "id": 1555430400,
            "open": 5069.610000000000000000,
            "close": 5183.520000000000000000,
            "high": 5228.000000000000000000,
            "low": 5060.430000000000000000,
            "vol": 147204710.009618469974965487,
            "amount": 28421.280373228491974877,
            "count": 165551
        },
        {
            "id": 1555344000,
            "open": 5131.740000000000000000,
            "close": 5069.740000000000000000,
            "high": 5140.390000000000000000,
            "low": 4935.000000000000000000,
            "vol": 74711952.544091018943861887,
            "amount": 14820.428597507319945080,
            "count": 200432
        },
        {
            "id": 1555257600,
            "open": 5060.710000000000000000,
            "close": 5133.250000000000000000,
            "high": 5167.640000000000000000,
            "low": 5055.500000000000000000,
            "vol": 59134557.557904061155630259,
            "amount": 11536.902533849985797074,
            "count": 138201
        },
        {
            "id": 1555171200,
            "open": 5052.950000000000000000,
            "close": 5061.090000000000000000,
            "high": 5071.950000000000000000,
            "low": 4999.900000000000000000,
            "vol": 34191206.155420328745418793,
            "amount": 6786.116475926059642780,
            "count": 115412
        },
        {
            "id": 1555084800,
            "open": 5040.410000000000000000,
            "close": 5052.950000000000000000,
            "high": 5089.000000000000000000,
            "low": 5000.000000000000000000,
            "vol": 47021212.122558615145666403,
            "amount": 9310.382857269522308023,
            "count": 142329
        },
        {
            "id": 1554998400,
            "open": 4994.810000000000000000,
            "close": 5040.400000000000000000,
            "high": 5064.680000000000000000,
            "low": 4871.000000000000000000,
            "vol": 103952445.192320585477187079,
            "amount": 20819.532737750463211186,
            "count": 219762
        },
        {
            "id": 1554912000,
            "open": 5243.990000000000000000,
            "close": 4995.040000000000000000,
            "high": 5407.180000000000000000,
            "low": 4920.750000000000000000,
            "vol": 161368041.726760658885919804,
            "amount": 31313.739595833025450193,
            "count": 318575
        },
        {
            "id": 1554825600,
            "open": 5157.060000000000000000,
            "close": 5243.990000000000000000,
            "high": 5250.270000000000000000,
            "low": 5123.000000000000000000,
            "vol": 73558727.342491257900060378,
            "amount": 14160.026901224651262675,
            "count": 172765
        },
        {
            "id": 1554739200,
            "open": 5192.370000000000000000,
            "close": 5157.770000000000000000,
            "high": 5256.710000000000000000,
            "low": 5080.000000000000000000,
            "vol": 100251571.474221488610031528,
            "amount": 19413.559225515846149799,
            "count": 230603
        },
        {
            "id": 1554652800,
            "open": 5120.320000000000000000,
            "close": 5192.140000000000000000,
            "high": 5300.000000000000000000,
            "low": 5050.000000000000000000,
            "vol": 159653253.500768418142059414,
            "amount": 30826.499713354768737477,
            "count": 318483
        },
        {
            "id": 1554566400,
            "open": 5090.900000000000000000,
            "close": 5119.900000000000000000,
            "high": 5200.000000000000000000,
            "low": 4934.110000000000000000,
            "vol": 134799488.975194063517766136,
            "amount": 26371.681269743270569975,
            "count": 279431
        },
        {
            "id": 1554480000,
            "open": 4966.610000000000000000,
            "close": 5091.990000000000000000,
            "high": 5099.000000000000000000,
            "low": 4950.000000000000000000,
            "vol": 82204092.101155440603406192,
            "amount": 16449.646581153026048556,
            "count": 197813
        },
        {
            "id": 1554393600,
            "open": 4979.210000000000000000,
            "close": 4966.610000000000000000,
            "high": 5028.550000000000000000,
            "low": 4780.000000000000000000,
            "vol": 135329030.543157921583983429,
            "amount": 27464.771726360005745557,
            "count": 294821
        },
        {
            "id": 1554307200,
            "open": 4961.840000000000000000,
            "close": 4979.650000000000000000,
            "high": 5277.310000000000000000,
            "low": 4816.500000000000000000,
            "vol": 200959562.098582536770350278,
            "amount": 40020.680203626403013662,
            "count": 451802
        },
        {
            "id": 1554220800,
            "open": 4735.160000000000000000,
            "close": 4961.960000000000000000,
            "high": 5028.600000000000000000,
            "low": 4670.000000000000000000,
            "vol": 269503480.055688427197116314,
            "amount": 55272.492457838151931269,
            "count": 452878
        },
        {
            "id": 1554134400,
            "open": 4145.020000000000000000,
            "close": 4735.060000000000000000,
            "high": 5000.000000000000000000,
            "low": 4135.240000000000000000,
            "vol": 278662386.490795158711043106,
            "amount": 61124.941014416029074083,
            "count": 470666
        },
        {
            "id": 1554048000,
            "open": 4098.210000000000000000,
            "close": 4144.790000000000000000,
            "high": 4158.610000000000000000,
            "low": 4069.860000000000000000,
            "vol": 121511527.295915544911079152,
            "amount": 29454.734840843232140448,
            "count": 278492
        },
        {
            "id": 1553961600,
            "open": 4076.920000000000000000,
            "close": 4098.200000000000000000,
            "high": 4119.840000000000000000,
            "low": 4060.070000000000000000,
            "vol": 107899410.669416234500751740,
            "amount": 26342.130048682948876712,
            "count": 275058
        },
        {
            "id": 1553875200,
            "open": 4091.520000000000000000,
            "close": 4076.920000000000000000,
            "high": 4138.000000000000000000,
            "low": 4054.220000000000000000,
            "vol": 127100598.435372011445003212,
            "amount": 31030.485630746706306096,
            "count": 259681
        },
        {
            "id": 1553788800,
            "open": 4030.610000000000000000,
            "close": 4091.530000000000000000,
            "high": 4122.790000000000000000,
            "low": 4020.000000000000000000,
            "vol": 118146973.698538937095670657,
            "amount": 29178.612944751077936752,
            "count": 261278
        },
        {
            "id": 1553702400,
            "open": 4023.540000000000000000,
            "close": 4030.740000000000000000,
            "high": 4048.080000000000000000,
            "low": 4005.300000000000000000,
            "vol": 107813354.648207391337489376,
            "amount": 26802.237877470933146968,
            "count": 231594
        },
        {
            "id": 1553616000,
            "open": 3941.330000000000000000,
            "close": 4023.530000000000000000,
            "high": 4041.480000000000000000,
            "low": 3926.400000000000000000,
            "vol": 122602452.331092341066055895,
            "amount": 30764.109814232080574584,
            "count": 257026
        },
        {
            "id": 1553529600,
            "open": 3963.100000000000000000,
            "close": 3941.320000000000000000,
            "high": 3982.000000000000000000,
            "low": 3890.600000000000000000,
            "vol": 122895596.214664730239251678,
            "amount": 31268.811330676405634264,
            "count": 265349
        },
        {
            "id": 1553443200,
            "open": 3993.000000000000000000,
            "close": 3963.410000000000000000,
            "high": 4000.000000000000000000,
            "low": 3961.320000000000000000,
            "vol": 93148485.666188363868037729,
            "amount": 23360.094831034750189945,
            "count": 157443
        },
        {
            "id": 1553356800,
            "open": 3999.990000000000000000,
            "close": 3993.000000000000000000,
            "high": 4007.060000000000000000,
            "low": 3968.800000000000000000,
            "vol": 92454130.356361622931624832,
            "amount": 23160.302894299962764688,
            "count": 111454
        },
        {
            "id": 1553270400,
            "open": 3994.040000000000000000,
            "close": 3999.980000000000000000,
            "high": 4020.000000000000000000,
            "low": 3978.000000000000000000,
            "vol": 72399464.228523598956082858,
            "amount": 18116.680407272233353588,
            "count": 165279
        },
        {
            "id": 1553184000,
            "open": 3972.470000000000000000,
            "close": 3994.010000000000000000,
            "high": 4009.630000000000000000,
            "low": 3945.000000000000000000,
            "vol": 61999604.141171231740372843,
            "amount": 15558.266505991448438072,
            "count": 188231
        },
        {
            "id": 1553097600,
            "open": 4014.950000000000000000,
            "close": 3973.000000000000000000,
            "high": 4067.870000000000000000,
            "low": 3908.000000000000000000,
            "vol": 123334352.741976063254264146,
            "amount": 30635.504466209942635309,
            "count": 282941
        },
        {
            "id": 1553011200,
            "open": 3996.890000000000000000,
            "close": 4014.950000000000000000,
            "high": 4031.550000000000000000,
            "low": 3980.000000000000000000,
            "vol": 111816154.939178563971427512,
            "amount": 27909.200707291813356940,
            "count": 255493
        },
        {
            "id": 1552924800,
            "open": 3981.200000000000000000,
            "close": 3996.880000000000000000,
            "high": 4012.900000000000000000,
            "low": 3970.000000000000000000,
            "vol": 74688751.726024107404326960,
            "amount": 18728.051655104656671205,
            "count": 264845
        },
        {
            "id": 1552838400,
            "open": 3989.230000000000000000,
            "close": 3981.200000000000000000,
            "high": 4034.660000000000000000,
            "low": 3954.160000000000000000,
            "vol": 90026572.383340575289710440,
            "amount": 22565.088861206770313420,
            "count": 320692
        },
        {
            "id": 1552752000,
            "open": 3989.570000000000000000,
            "close": 3989.230000000000000000,
            "high": 4007.610000000000000000,
            "low": 3955.180000000000000000,
            "vol": 63250000.583175565046661083,
            "amount": 15878.946221890018955189,
            "count": 244672
        },
        {
            "id": 1552665600,
            "open": 3927.080000000000000000,
            "close": 3989.530000000000000000,
            "high": 4055.000000000000000000,
            "low": 3911.650000000000000000,
            "vol": 124259932.589198142972543346,
            "amount": 31253.781644430336309969,
            "count": 390852
        },
        {
            "id": 1552579200,
            "open": 3881.970000000000000000,
            "close": 3927.020000000000000000,
            "high": 3936.000000000000000000,
            "low": 3872.000000000000000000,
            "vol": 92234303.138796909928057759,
            "amount": 23687.459394148269544597,
            "count": 248257
        },
        {
            "id": 1552492800,
            "open": 3871.580000000000000000,
            "close": 3881.910000000000000000,
            "high": 3917.940000000000000000,
            "low": 3815.000000000000000000,
            "vol": 94300170.510261922799254373,
            "amount": 24374.960118381554239624,
            "count": 248092
        },
        {
            "id": 1552406400,
            "open": 3873.550000000000000000,
            "close": 3871.580000000000000000,
            "high": 3891.530000000000000000,
            "low": 3840.000000000000000000,
            "vol": 92008595.554348327720938636,
            "amount": 23741.157671776838033749,
            "count": 273056
        },
        {
            "id": 1552320000,
            "open": 3850.090000000000000000,
            "close": 3873.550000000000000000,
            "high": 3900.070000000000000000,
            "low": 3815.380000000000000000,
            "vol": 119446703.445985693856659117,
            "amount": 30913.632134656599310699,
            "count": 335790
        },
        {
            "id": 1552233600,
            "open": 3906.600000000000000000,
            "close": 3849.820000000000000000,
            "high": 3940.950000000000000000,
            "low": 3840.000000000000000000,
            "vol": 107082104.222725409045924554,
            "amount": 27492.217181579429868248,
            "count": 324916
        },
        {
            "id": 1552147200,
            "open": 3948.710000000000000000,
            "close": 3906.370000000000000000,
            "high": 3968.180000000000000000,
            "low": 3886.000000000000000000,
            "vol": 101656778.634786516801660262,
            "amount": 25947.065521799810448405,
            "count": 335442
        },
        {
            "id": 1552060800,
            "open": 3909.870000000000000000,
            "close": 3948.710000000000000000,
            "high": 3966.000000000000000000,
            "low": 3800.000000000000000000,
            "vol": 125222351.540802014582773651,
            "amount": 32072.563434189399738029,
            "count": 335551
        },
        {
            "id": 1551974400,
            "open": 3876.000000000000000000,
            "close": 3909.870000000000000000,
            "high": 3935.000000000000000000,
            "low": 3860.000000000000000000,
            "vol": 159924678.461484541313529866,
            "amount": 41121.216974872456247416,
            "count": 233316
        },
        {
            "id": 1551888000,
            "open": 3860.800000000000000000,
            "close": 3875.250000000000000000,
            "high": 3904.300000000000000000,
            "low": 3844.090000000000000000,
            "vol": 101656845.931900124412715281,
            "amount": 26254.645926807188566686,
            "count": 192806
        },
        {
            "id": 1551801600,
            "open": 3833.730000000000000000,
            "close": 3860.790000000000000000,
            "high": 3893.580000000000000000,
            "low": 3813.690000000000000000,
            "vol": 129649372.491305463190170722,
            "amount": 33686.383400715817233377,
            "count": 205583
        },
        {
            "id": 1551715200,
            "open": 3712.500000000000000000,
            "close": 3833.860000000000000000,
            "high": 3847.940000000000000000,
            "low": 3699.070000000000000000,
            "vol": 149509706.257977343656111887,
            "amount": 39895.521099805464067961,
            "count": 166017
        },
        {
            "id": 1551628800,
            "open": 3798.170000000000000000,
            "close": 3711.760000000000000000,
            "high": 3827.730000000000000000,
            "low": 3672.610000000000000000,
            "vol": 159383355.187163096696770626,
            "amount": 42379.312612884570966674,
            "count": 173170
        },
        {
            "id": 1551542400,
            "open": 3812.680000000000000000,
            "close": 3798.170000000000000000,
            "high": 3834.440000000000000000,
            "low": 3793.000000000000000000,
            "vol": 102503750.047382840569757807,
            "amount": 26834.909122903291652273,
            "count": 128249
        },
        {
            "id": 1551456000,
            "open": 3830.170000000000000000,
            "close": 3812.690000000000000000,
            "high": 3857.210000000000000000,
            "low": 3773.470000000000000000,
            "vol": 66957567.540646396792269583,
            "amount": 17519.918816955980743807,
            "count": 155600
        },
        {
            "id": 1551369600,
            "open": 3851.750000000000000000,
            "close": 3830.160000000000000000,
            "high": 3871.600000000000000000,
            "low": 3800.000000000000000000,
            "vol": 56149637.233160273519220747,
            "amount": 14665.778442434701833668,
            "count": 156303
        },
        {
            "id": 1551283200,
            "open": 3806.550000000000000000,
            "close": 3851.740000000000000000,
            "high": 3890.000000000000000000,
            "low": 3688.000000000000000000,
            "vol": 108329991.788935298828934185,
            "amount": 28416.563218609044581817,
            "count": 258129
        },
        {
            "id": 1551196800,
            "open": 3821.010000000000000000,
            "close": 3806.510000000000000000,
            "high": 3835.070000000000000000,
            "low": 3788.660000000000000000,
            "vol": 80040764.073997269408051161,
            "amount": 20989.191934584496471629,
            "count": 312392
        },
        {
            "id": 1551110400,
            "open": 3808.680000000000000000,
            "close": 3821.010000000000000000,
            "high": 3869.000000000000000000,
            "low": 3782.150000000000000000,
            "vol": 102082162.993133175524936159,
            "amount": 26706.913097628799413944,
            "count": 281900
        },
        {
            "id": 1551024000,
            "open": 3780.160000000000000000,
            "close": 3808.680000000000000000,
            "high": 3819.240000000000000000,
            "low": 3714.000000000000000000,
            "vol": 125155335.395258570338313844,
            "amount": 33048.315178376607404135,
            "count": 255833
        },
        {
            "id": 1550937600,
            "open": 3942.250000000000000000,
            "close": 3780.170000000000000000,
            "high": 4200.020000000000000000,
            "low": 3667.000000000000000000,
            "vol": 196624267.240447900643451743,
            "amount": 48778.867318106307975156,
            "count": 327795
        },
        {
            "id": 1550851200,
            "open": 3953.550000000000000000,
            "close": 3942.260000000000000000,
            "high": 3974.750000000000000000,
            "low": 3936.000000000000000000,
            "vol": 71579346.475503133624500508,
            "amount": 18095.196664685623109649,
            "count": 135858
        },
        {
            "id": 1550764800,
            "open": 3930.610000000000000000,
            "close": 3953.650000000000000000,
            "high": 3988.000000000000000000,
            "low": 3915.000000000000000000,
            "vol": 89865618.657505820716552301,
            "amount": 22756.981093419045819038,
            "count": 149498
        },
        {
            "id": 1550678400,
            "open": 3938.060000000000000000,
            "close": 3930.610000000000000000,
            "high": 4015.000000000000000000,
            "low": 3901.000000000000000000,
            "vol": 100038656.689199552556548472,
            "amount": 25315.896269152758131449,
            "count": 195317
        },
        {
            "id": 1550592000,
            "open": 3971.050000000000000000,
            "close": 3938.050000000000000000,
            "high": 3985.000000000000000000,
            "low": 3877.770000000000000000,
            "vol": 115601750.503832629165011117,
            "amount": 29364.580832349084599079,
            "count": 219736
        },
        {
            "id": 1550505600,
            "open": 3822.980000000000000000,
            "close": 3971.150000000000000000,
            "high": 4001.000000000000000000,
            "low": 3822.870000000000000000,
            "vol": 152774929.497785528591481122,
            "amount": 39073.553207657343812685,
            "count": 320298
        },
        {
            "id": 1550419200,
            "open": 3622.110000000000000000,
            "close": 3823.420000000000000000,
            "high": 3845.990000000000000000,
            "low": 3611.000000000000000000,
            "vol": 123043468.393647586440969895,
            "amount": 32986.303650283811077940,
            "count": 201819
        },
        {
            "id": 1550332800,
            "open": 3634.390000000000000000,
            "close": 3622.050000000000000000,
            "high": 3699.000000000000000000,
            "low": 3600.000000000000000000,
            "vol": 60464701.948020010522087889,
            "amount": 16644.830445002040703671,
            "count": 126012
        },
        {
            "id": 1550246400,
            "open": 3586.600000000000000000,
            "close": 3634.730000000000000000,
            "high": 3648.120000000000000000,
            "low": 3586.180000000000000000,
            "vol": 48102542.894304426588907812,
            "amount": 13301.361682580640346435,
            "count": 116391
        },
        {
            "id": 1550160000,
            "open": 3600.770000000000000000,
            "close": 3586.610000000000000000,
            "high": 3649.990000000000000000,
            "low": 3573.710000000000000000,
            "vol": 57183645.553107774196397483,
            "amount": 15859.968597282392927392,
            "count": 104401
        },
        {
            "id": 1550073600,
            "open": 3594.850000000000000000,
            "close": 3600.790000000000000000,
            "high": 3624.300000000000000000,
            "low": 3570.000000000000000000,
            "vol": 52311364.004324447892964651,
            "amount": 14514.049885396099061006,
            "count": 99003
        },
        {
            "id": 1549987200,
            "open": 3619.580000000000000000,
            "close": 3594.860000000000000000,
            "high": 3666.810000000000000000,
            "low": 3590.000000000000000000,
            "vol": 67705289.964256086965317177,
            "amount": 18658.149424208996124019,
            "count": 147972
        },
        {
            "id": 1549900800,
            "open": 3641.540000000000000000,
            "close": 3619.590000000000000000,
            "high": 3648.140000000000000000,
            "low": 3586.490000000000000000,
            "vol": 59857379.288491613861200973,
            "amount": 16533.929356187369377233,
            "count": 156851
        },
        {
            "id": 1549814400,
            "open": 3627.360000000000000000,
            "close": 3641.540000000000000000,
            "high": 3684.980000000000000000,
            "low": 3615.000000000000000000,
            "vol": 66358944.908041103304599715,
            "amount": 18236.965946120065177398,
            "count": 147967
        },
        {
            "id": 1549728000,
            "open": 3644.460000000000000000,
            "close": 3627.350000000000000000,
            "high": 3672.000000000000000000,
            "low": 3611.420000000000000000,
            "vol": 49701579.649060651274042248,
            "amount": 13638.400982283707951560,
            "count": 134684
        },
        {
            "id": 1549641600,
            "open": 3505.450000000000000000,
            "close": 3644.400000000000000000,
            "high": 3734.060000000000000000,
            "low": 3487.000000000000000000,
            "vol": 94595826.516232028797666177,
            "amount": 25934.798515632053726166,
            "count": 208880
        },
        {
            "id": 1549555200,
            "open": 3406.640000000000000000,
            "close": 3506.060000000000000000,
            "high": 3520.000000000000000000,
            "low": 3380.000000000000000000,
            "vol": 62807241.858123241023769788,
            "amount": 18361.397709803512525515,
            "count": 123274
        },
        {
            "id": 1549468800,
            "open": 3420.040000000000000000,
            "close": 3406.660000000000000000,
            "high": 3434.730000000000000000,
            "low": 3385.000000000000000000,
            "vol": 59309669.798987292990543517,
            "amount": 17407.211640074176267033,
            "count": 89403
        },
        {
            "id": 1549382400,
            "open": 3459.890000000000000000,
            "close": 3420.950000000000000000,
            "high": 3482.600000000000000000,
            "low": 3382.180000000000000000,
            "vol": 38758211.501431245189480409,
            "amount": 11286.578510726871511892,
            "count": 118026
        },
        {
            "id": 1549296000,
            "open": 3458.950000000000000000,
            "close": 3460.760000000000000000,
            "high": 3480.000000000000000000,
            "low": 3448.810000000000000000,
            "vol": 59150334.598161528872111503,
            "amount": 17072.238003742470446874,
            "count": 76276
        },
        {
            "id": 1549209600,
            "open": 3464.680000000000000000,
            "close": 3458.950000000000000000,
            "high": 3487.000000000000000000,
            "low": 3427.490000000000000000,
            "vol": 64387166.882813097358220681,
            "amount": 18635.475606393273616097,
            "count": 85864
        },
        {
            "id": 1549123200,
            "open": 3456.410000000000000000,
            "close": 3463.840000000000000000,
            "high": 3525.250000000000000000,
            "low": 3448.770000000000000000,
            "vol": 60992829.465603975123182131,
            "amount": 17565.644967354082702865,
            "count": 95367
        },
        {
            "id": 1549036800,
            "open": 3461.890000000000000000,
            "close": 3456.280000000000000000,
            "high": 3484.950000000000000000,
            "low": 3440.000000000000000000,
            "vol": 58124867.693926921687149257,
            "amount": 16778.925726864460854392,
            "count": 97729
        },
        {
            "id": 1548950400,
            "open": 3435.240000000000000000,
            "close": 3461.980000000000000000,
            "high": 3480.030000000000000000,
            "low": 3402.520000000000000000,
            "vol": 67211793.580024799252713394,
            "amount": 19561.200299427863395373,
            "count": 140174
        },
        {
            "id": 1548864000,
            "open": 3463.410000000000000000,
            "close": 3435.240000000000000000,
            "high": 3489.590000000000000000,
            "low": 3423.540000000000000000,
            "vol": 60684263.153566256491835465,
            "amount": 17556.024887367136849831,
            "count": 136309
        },
        {
            "id": 1548777600,
            "open": 3425.110000000000000000,
            "close": 3463.410000000000000000,
            "high": 3475.000000000000000000,
            "low": 3390.000000000000000000,
            "vol": 102976031.316233875592930769,
            "amount": 30026.289189532065369664,
            "count": 111153
        },
        {
            "id": 1548691200,
            "open": 3419.970000000000000000,
            "close": 3425.120000000000000000,
            "high": 3444.150000000000000000,
            "low": 3353.030000000000000000,
            "vol": 97853011.863788869125455791,
            "amount": 28724.831722534228592999,
            "count": 120130
        },
        {
            "id": 1548604800,
            "open": 3555.000000000000000000,
            "close": 3419.490000000000000000,
            "high": 3575.060000000000000000,
            "low": 3378.480000000000000000,
            "vol": 99165061.324673387171468192,
            "amount": 28549.391110123853815012,
            "count": 173373
        },
        {
            "id": 1548518400,
            "open": 3557.880000000000000000,
            "close": 3555.000000000000000000,
            "high": 3581.000000000000000000,
            "low": 3495.110000000000000000,
            "vol": 68931504.971189088989396488,
            "amount": 19378.251928309525994143,
            "count": 110557
        },
        {
            "id": 1548432000,
            "open": 3566.660000000000000000,
            "close": 3557.860000000000000000,
            "high": 3650.000000000000000000,
            "low": 3543.340000000000000000,
            "vol": 67674610.511017020874200690,
            "amount": 18891.051328299727609196,
            "count": 114018
        },
        {
            "id": 1548345600,
            "open": 3553.100000000000000000,
            "close": 3566.660000000000000000,
            "high": 3587.740000000000000000,
            "low": 3525.000000000000000000,
            "vol": 62803417.570598521073402082,
            "amount": 17636.021072773312046850,
            "count": 121522
        },
        {
            "id": 1548259200,
            "open": 3549.440000000000000000,
            "close": 3553.110000000000000000,
            "high": 3574.180000000000000000,
            "low": 3518.840000000000000000,
            "vol": 61250687.550779807837198198,
            "amount": 17263.033834517824681451,
            "count": 130798
        },
        {
            "id": 1548172800,
            "open": 3575.910000000000000000,
            "close": 3549.450000000000000000,
            "high": 3607.220000000000000000,
            "low": 3544.820000000000000000,
            "vol": 61596953.101689655795743591,
            "amount": 17234.177155385620264884,
            "count": 147588
        },
        {
            "id": 1548086400,
            "open": 3526.000000000000000000,
            "close": 3575.800000000000000000,
            "high": 3584.170000000000000000,
            "low": 3442.990000000000000000,
            "vol": 72660404.553815833999896161,
            "amount": 20598.965844714541295432,
            "count": 134516
        },
        {
            "id": 1548000000,
            "open": 3524.900000000000000000,
            "close": 3526.000000000000000000,
            "high": 3559.370000000000000000,
            "low": 3506.790000000000000000,
            "vol": 67903084.495574313553628669,
            "amount": 19229.756221575580603316,
            "count": 117490
        },
        {
            "id": 1547913600,
            "open": 3685.070000000000000000,
            "close": 3524.880000000000000000,
            "high": 3693.920000000000000000,
            "low": 3482.590000000000000000,
            "vol": 86643975.415169742829977896,
            "amount": 23836.902670218294418066,
            "count": 119184
        },
        {
            "id": 1547827200,
            "open": 3607.970000000000000000,
            "close": 3684.840000000000000000,
            "high": 3720.300000000000000000,
            "low": 3567.000000000000000000,
            "vol": 71241905.331421371147970435,
            "amount": 19557.894779795007007666,
            "count": 115969
        },
        {
            "id": 1547740800,
            "open": 3594.910000000000000000,
            "close": 3608.000000000000000000,
            "high": 3630.000000000000000000,
            "low": 3571.040000000000000000,
            "vol": 85140217.679277112822039596,
            "amount": 23652.637532289950736167,
            "count": 98819
        },
        {
            "id": 1547654400,
            "open": 3590.200000000000000000,
            "close": 3595.440000000000000000,
            "high": 3608.840000000000000000,
            "low": 3535.400000000000000000,
            "vol": 73382411.602586158553054832,
            "amount": 20514.210527651573623598,
            "count": 129625
        },
        {
            "id": 1547568000,
            "open": 3596.860000000000000000,
            "close": 3590.200000000000000000,
            "high": 3640.000000000000000000,
            "low": 3520.000000000000000000,
            "vol": 79425457.014473713964081266,
            "amount": 22178.638619303746579774,
            "count": 132090
        },
        {
            "id": 1547481600,
            "open": 3631.670000000000000000,
            "close": 3596.940000000000000000,
            "high": 3663.670000000000000000,
            "low": 3581.000000000000000000,
            "vol": 86897881.083753585305121057,
            "amount": 24004.985186776173823965,
            "count": 111414
        },
        {
            "id": 1547395200,
            "open": 3576.790000000000000000,
            "close": 3631.960000000000000000,
            "high": 3644.000000000000000000,
            "low": 3444.000000000000000000,
            "vol": 89449736.364682639824335771,
            "amount": 25503.821571089114166650,
            "count": 113970
        },
        {
            "id": 1547308800,
            "open": 3591.860000000000000000,
            "close": 3576.790000000000000000,
            "high": 3611.760000000000000000,
            "low": 3560.000000000000000000,
            "vol": 50573447.974550062857267714,
            "amount": 14103.629552111290193619,
            "count": 80173
        },
        {
            "id": 1547222400,
            "open": 3584.130000000000000000,
            "close": 3591.870000000000000000,
            "high": 3646.000000000000000000,
            "low": 3520.000000000000000000,
            "vol": 73314929.437496151118900121,
            "amount": 20428.404154094216462382,
            "count": 99884
        },
        {
            "id": 1547136000,
            "open": 3726.000000000000000000,
            "close": 3584.530000000000000000,
            "high": 3726.870000000000000000,
            "low": 3539.470000000000000000,
            "vol": 114740937.321830970220028703,
            "amount": 32021.424242187522125705,
            "count": 142923
        },
        {
            "id": 1547049600,
            "open": 3958.220000000000000000,
            "close": 3725.350000000000000000,
            "high": 3994.100000000000000000,
            "low": 3699.940000000000000000,
            "vol": 124641016.555701518829178812,
            "amount": 32542.547424570999092683,
            "count": 166158
        },
        {
            "id": 1546963200,
            "open": 3998.980000000000000000,
            "close": 3958.220000000000000000,
            "high": 4007.690000000000000000,
            "low": 3941.110000000000000000,
            "vol": 73225370.861611921727940973,
            "amount": 18420.209319863367672162,
            "count": 96515
        },
        {
            "id": 1546876800,
            "open": 3971.880000000000000000,
            "close": 3998.980000000000000000,
            "high": 4068.000000000000000000,
            "low": 3920.550000000000000000,
            "vol": 79961754.501083904419959826,
            "amount": 20083.005183445255918474,
            "count": 118320
        },
        {
            "id": 1546790400,
            "open": 3806.550000000000000000,
            "close": 3971.540000000000000000,
            "high": 4030.000000000000000000,
            "low": 3798.840000000000000000,
            "vol": 108770737.426741952066476254,
            "amount": 27332.368469731450600583,
            "count": 143421
        },
        {
            "id": 1546704000,
            "open": 3784.700000000000000000,
            "close": 3807.010000000000000000,
            "high": 3823.710000000000000000,
            "low": 3740.110000000000000000,
            "vol": 80437782.355805015832386294,
            "amount": 21240.160161062678724471,
            "count": 112417
        },
        {
            "id": 1546617600,
            "open": 3722.980000000000000000,
            "close": 3784.770000000000000000,
            "high": 3845.000000000000000000,
            "low": 3715.760000000000000000,
            "vol": 105493497.863681994545948652,
            "amount": 27838.734789469659171836,
            "count": 155805
        },
        {
            "id": 1546531200,
            "open": 3803.960000000000000000,
            "close": 3722.980000000000000000,
            "high": 3804.000000000000000000,
            "low": 3701.420000000000000000,
            "vol": 97178747.618308557762246104,
            "amount": 25832.948096517821340095,
            "count": 111405
        },
        {
            "id": 1546444800,
            "open": 3803.820000000000000000,
            "close": 3803.960000000000000000,
            "high": 3880.000000000000000000,
            "low": 3784.940000000000000000,
            "vol": 95112417.741533484616962798,
            "amount": 24842.845733439182265439,
            "count": 122895
        },
        {
            "id": 1546358400,
            "open": 3684.150000000000000000,
            "close": 3803.930000000000000000,
            "high": 3838.000000000000000000,
            "low": 3642.000000000000000000,
            "vol": 99174108.405109638451354264,
            "amount": 26388.540680414956176882,
            "count": 97731
        },
        {
            "id": 1546272000,
            "open": 3754.370000000000000000,
            "close": 3684.130000000000000000,
            "high": 3776.900000000000000000,
            "low": 3650.000000000000000000,
            "vol": 71514985.297314812416621895,
            "amount": 19329.642404665689513475,
            "count": 78970
        },
        {
            "id": 1546185600,
            "open": 3769.010000000000000000,
            "close": 3754.470000000000000000,
            "high": 3819.310000000000000000,
            "low": 3700.000000000000000000,
            "vol": 103057265.540202809554844134,
            "amount": 27428.160748669115850100,
            "count": 92332
        },
        {
            "id": 1546099200,
            "open": 3821.570000000000000000,
            "close": 3768.660000000000000000,
            "high": 3879.870000000000000000,
            "low": 3659.330000000000000000,
            "vol": 112318641.933644796957977337,
            "amount": 29860.668788795915093466,
            "count": 135356
        },
        {
            "id": 1546012800,
            "open": 3780.990000000000000000,
            "close": 3822.970000000000000000,
            "high": 3886.000000000000000000,
            "low": 3772.000000000000000000,
            "vol": 135999411.520127685803415057,
            "amount": 35533.085274939714136401,
            "count": 149780
        },
        {
            "id": 1545926400,
            "open": 3718.930000000000000000,
            "close": 3781.000000000000000000,
            "high": 3808.000000000000000000,
            "low": 3533.950000000000000000,
            "vol": 125366576.501467658370923663,
            "amount": 34691.000979575983826975,
            "count": 162783
        },
        {
            "id": 1545840000,
            "open": 3707.080000000000000000,
            "close": 3718.930000000000000000,
            "high": 3812.180000000000000000,
            "low": 3630.000000000000000000,
            "vol": 121829644.197804796734359734,
            "amount": 32627.294641779344876748,
            "count": 135983
        },
        {
            "id": 1545753600,
            "open": 3687.990000000000000000,
            "close": 3708.150000000000000000,
            "high": 3830.000000000000000000,
            "low": 3658.800000000000000000,
            "vol": 139535627.126684109414380289,
            "amount": 37341.875849154137698049,
            "count": 174085
        },
        {
            "id": 1545667200,
            "open": 4022.020000000000000000,
            "close": 3687.850000000000000000,
            "high": 4083.570000000000000000,
            "low": 3650.000000000000000000,
            "vol": 172243265.446648207823198142,
            "amount": 44863.659809895066788769,
            "count": 242080
        },
        {
            "id": 1545580800,
            "open": 3909.040000000000000000,
            "close": 4024.780000000000000000,
            "high": 4199.000000000000000000,
            "low": 3889.130000000000000000,
            "vol": 176354111.267649742274214636,
            "amount": 43113.410752742194867469,
            "count": 229906
        },
        {
            "id": 1545494400,
            "open": 3828.980000000000000000,
            "close": 3909.030000000000000000,
            "high": 4020.810000000000000000,
            "low": 3795.450000000000000000,
            "vol": 133297098.971486126993130290,
            "amount": 33775.979701968382759077,
            "count": 177320
        },
        {
            "id": 1545408000,
            "open": 3948.100000000000000000,
            "close": 3829.000000000000000000,
            "high": 3979.990000000000000000,
            "low": 3764.130000000000000000,
            "vol": 138840526.602856749948819730,
            "amount": 36052.578321014765014543,
            "count": 199092
        },
        {
            "id": 1545321600,
            "open": 3987.980000000000000000,
            "close": 3946.270000000000000000,
            "high": 4138.000000000000000000,
            "low": 3861.000000000000000000,
            "vol": 225242183.808069240502795304,
            "amount": 56252.032268938718441386,
            "count": 332049
        },
        {
            "id": 1545235200,
            "open": 3749.230000000000000000,
            "close": 3987.980000000000000000,
            "high": 4065.000000000000000000,
            "low": 3635.000000000000000000,
            "vol": 225294449.172465405496988666,
            "amount": 58490.215439018233332949,
            "count": 291987
        },
        {
            "id": 1545148800,
            "open": 3512.880000000000000000,
            "close": 3749.210000000000000000,
            "high": 3913.050000000000000000,
            "low": 3482.820000000000000000,
            "vol": 207263872.650503525265682696,
            "amount": 55921.931866208757036529,
            "count": 271902
        },
        {
            "id": 1545062400,
            "open": 3420.070000000000000000,
            "close": 3512.000000000000000000,
            "high": 3584.990000000000000000,
            "low": 3419.170000000000000000,
            "vol": 158542406.319806039646325418,
            "amount": 45281.097804705542182626,
            "count": 191191
        },
        {
            "id": 1544976000,
            "open": 3244.310000000000000000,
            "close": 3420.350000000000000000,
            "high": 3450.000000000000000000,
            "low": 3218.000000000000000000,
            "vol": 117630329.378796377574974122,
            "amount": 35638.219170419770878106,
            "count": 115278
        },
        {
            "id": 1544889600,
            "open": 3173.140000000000000000,
            "close": 3244.310000000000000000,
            "high": 3290.000000000000000000,
            "low": 3165.000000000000000000,
            "vol": 90150687.337201333489522208,
            "amount": 27793.001950735420140316,
            "count": 105847
        },
        {
            "id": 1544803200,
            "open": 3260.590000000000000000,
            "close": 3172.100000000000000000,
            "high": 3280.000000000000000000,
            "low": 3155.000000000000000000,
            "vol": 108587800.389240462220470336,
            "amount": 33744.820048140022054451,
            "count": 139215
        },
        {
            "id": 1544716800,
            "open": 3416.240000000000000000,
            "close": 3260.540000000000000000,
            "high": 3422.630000000000000000,
            "low": 3250.000000000000000000,
            "vol": 116778947.693257045255691043,
            "amount": 35280.335118393053168319,
            "count": 150911
        },
        {
            "id": 1544630400,
            "open": 3458.090000000000000000,
            "close": 3415.900000000000000000,
            "high": 3489.040000000000000000,
            "low": 3366.500000000000000000,
            "vol": 91688249.678102730653925710,
            "amount": 26829.294291460169496714,
            "count": 143261
        }
    ]
}